Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.70 | 21.82 | 21.51 | 21.65 | 784,333 | +0.16(+0.74%) |
May 30, 2017 | 21.57 | 21.64 | 21.41 | 21.49 | 284,694 | -0.31(-1.42%) |
May 26, 2017 | 21.70 | 21.93 | 21.68 | 21.80 | 112,931 | +0.31(+1.44%) |
May 25, 2017 | 21.60 | 21.60 | 21.43 | 21.49 | 847,266 | +0.16(+0.75%) |
May 24, 2017 | 21.38 | 21.39 | 21.26 | 21.33 | 312,053 | -0.22(-1.02%) |
May 23, 2017 | 21.75 | 21.82 | 21.53 | 21.55 | 2,059,251 | -0.09(-0.42%) |
May 22, 2017 | 21.50 | 21.75 | 21.30 | 21.64 | 756,942 | +0.55(+2.61%) |
May 19, 2017 | 21.10 | 21.21 | 21.00 | 21.09 | 2,289,742 | +0.23(+1.10%) |
May 18, 2017 | 20.75 | 20.86 | 20.69 | 20.86 | 268,157 | -0.10(-0.48%) |
May 17, 2017 | 20.98 | 21.06 | 20.87 | 20.96 | 209,648 | -0.27(-1.27%) |
May 16, 2017 | 21.16 | 21.24 | 21.14 | 21.23 | 209,820 | +0.16(+0.76%) |
May 15, 2017 | 21.02 | 21.12 | 21.02 | 21.07 | 54,300 | +0.08(+0.38%) |
May 12, 2017 | 20.95 | 21.00 | 20.87 | 20.99 | 41,363 | +0.74(+3.65%) |
May 11, 2017 | 19.96 | 20.32 | 19.81 | 20.25 | 53,063 | -0.09(-0.44%) |
May 10, 2017 | 20.56 | 20.57 | 20.29 | 20.34 | 36,737 | -0.31(-1.50%) |
May 09, 2017 | 20.62 | 20.71 | 20.61 | 20.65 | 59,618 | +0.20(+0.98%) |
May 08, 2017 | 20.46 | 20.48 | 20.34 | 20.45 | 138,065 | -0.32(-1.54%) |
May 05, 2017 | 20.39 | 20.77 | 20.39 | 20.77 | 72,279 | +0.67(+3.33%) |
May 04, 2017 | 19.71 | 20.13 | 19.70 | 20.10 | 80,280 | +0.55(+2.81%) |
May 03, 2017 | 19.61 | 19.61 | 19.51 | 19.55 | 50,831 | -0.10(-0.51%) |
May 02, 2017 | 19.55 | 19.65 | 19.49 | 19.65 | 40,463 | +0.12(+0.64%) |
May 01, 2017 | 19.62 | 19.66 | 19.49 | 19.52 | 46,874 | -0.01(-0.03%) |
Apr 28, 2017 | 19.72 | 19.72 | 19.48 | 19.53 | 59,103 | -0.32(-1.61%) |
Apr 27, 2017 | 19.88 | 20.01 | 19.70 | 19.85 | 57,884 | -0.81(-3.92%) |
Apr 26, 2017 | 20.68 | 20.69 | 20.48 | 20.66 | 45,484 | +0.20(+0.98%) |
Apr 25, 2017 | 20.32 | 20.48 | 20.30 | 20.46 | 59,387 | +0.12(+0.59%) |
Apr 24, 2017 | 20.10 | 20.34 | 20.07 | 20.34 | 195,704 | +1.39(+7.34%) |
Apr 21, 2017 | 18.94 | 18.98 | 18.84 | 18.95 | 42,994 | -0.14(-0.76%) |
Apr 20, 2017 | 18.99 | 19.23 | 18.99 | 19.09 | 47,162 | +0.47(+2.55%) |
Apr 19, 2017 | 18.76 | 18.76 | 18.62 | 18.62 | 63,420 | -0.31(-1.62%) |
Apr 18, 2017 | 18.79 | 18.98 | 18.76 | 18.93 | 64,968 | -0.34(-1.78%) |
Apr 17, 2017 | 18.96 | 19.27 | 18.96 | 19.27 | 189,920 | +0.19(+1.00%) |
Apr 13, 2017 | 19.04 | 19.17 | 19.04 | 19.08 | 42,529 | -0.06(-0.31%) |
Apr 12, 2017 | 19.06 | 19.16 | 19.04 | 19.14 | 62,613 | +0.21(+1.14%) |
Apr 11, 2017 | 18.87 | 18.98 | 18.83 | 18.93 | 63,512 | -0.07(-0.39%) |
Apr 10, 2017 | 18.92 | 19.05 | 18.89 | 19.00 | 41,247 | -0.15(-0.78%) |
Apr 07, 2017 | 19.13 | 19.20 | 19.04 | 19.15 | 32,370 | -0.07(-0.36%) |
Apr 06, 2017 | 19.35 | 19.43 | 19.14 | 19.22 | 67,805 | -0.05(-0.26%) |
Apr 05, 2017 | 19.27 | 19.35 | 19.25 | 19.27 | 63,844 | -0.10(-0.52%) |
Apr 04, 2017 | 19.30 | 19.37 | 19.20 | 19.37 | 84,452 | +0.17(+0.89%) |
Apr 03, 2017 | 19.16 | 19.20 | 18.98 | 19.20 | 81,840 | -0.18(-0.93%) |
Mar 31, 2017 | 19.23 | 19.45 | 19.10 | 19.38 | 86,050 | +0.58(+3.09%) |
Mar 30, 2017 | 18.83 | 18.88 | 18.72 | 18.80 | 95,783 | -0.20(-1.05%) |
Mar 29, 2017 | 18.80 | 19.03 | 18.80 | 19.00 | 69,516 | +0.18(+0.96%) |
Mar 28, 2017 | 18.85 | 18.92 | 18.82 | 18.82 | 38,664 | +0.02(+0.11%) |
Mar 27, 2017 | 18.68 | 18.82 | 18.67 | 18.80 | 58,169 | +0.30(+1.62%) |
Mar 24, 2017 | 18.49 | 18.56 | 18.45 | 18.50 | 58,890 | +0.05(+0.24%) |
Mar 23, 2017 | 18.21 | 18.52 | 18.20 | 18.45 | 74,141 | +0.19(+1.07%) |
Mar 22, 2017 | 18.22 | 18.32 | 18.21 | 18.26 | 49,717 | -0.05(-0.27%) |
Mar 21, 2017 | 18.54 | 18.54 | 18.29 | 18.31 | 57,509 | -0.10(-0.54%) |
Mar 20, 2017 | 18.42 | 18.46 | 18.35 | 18.41 | 106,105 | +0.00(+0.00%) |
Mar 17, 2017 | 18.29 | 18.41 | 18.29 | 18.41 | 43,448 | +0.16(+0.85%) |
Mar 16, 2017 | 18.15 | 18.30 | 18.13 | 18.25 | 64,978 | -0.03(-0.14%) |
Mar 15, 2017 | 18.10 | 18.30 | 18.05 | 18.28 | 237,332 | +0.14(+0.77%) |
Mar 14, 2017 | 18.23 | 18.27 | 18.02 | 18.14 | 57,487 | -0.23(-1.28%) |
Mar 13, 2017 | 18.29 | 18.40 | 18.25 | 18.38 | 61,233 | -0.09(-0.49%) |
Mar 10, 2017 | 18.41 | 18.50 | 18.39 | 18.46 | 101,920 | +0.14(+0.74%) |
Mar 09, 2017 | 18.29 | 18.35 | 18.25 | 18.33 | 95,915 | +0.35(+1.95%) |
Mar 08, 2017 | 17.61 | 18.07 | 17.60 | 17.98 | 134,536 | +0.32(+1.81%) |
Mar 07, 2017 | 17.57 | 17.74 | 17.52 | 17.66 | 74,835 | +0.09(+0.51%) |
Mar 06, 2017 | 17.56 | 17.59 | 17.48 | 17.57 | 146,599 | -0.02(-0.09%) |
Mar 03, 2017 | 17.50 | 17.61 | 17.43 | 17.59 | 86,865 | +0.07(+0.43%) |
Mar 02, 2017 | 17.49 | 17.54 | 17.46 | 17.51 | 71,482 | -0.11(-0.62%) |